Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2004-06-17 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2008
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2008-12-31 | $11.05 | $18.90 | 579,500 | — | — |
| 2008-12-30 | $10.18 | $17.41 | 501,800 | — | — |
| 2008-12-29 | $9.88 | $16.90 | 511,400 | — | — |
| 2008-12-26 | $10.21 | $17.46 | 279,700 | — | — |
| 2008-12-24 | $10.10 | $17.27 | 202,200 | — | — |
| 2008-12-23 | $10.15 | $17.36 | 879,500 | — | — |
| 2008-12-22 | $10.09 | $17.26 | 1,333,200 | — | — |
| 2008-12-19 | $11.61 | $19.86 | 939,300 | — | — |
| 2008-12-18 | $12.48 | $20.32 | 1,146,500 | — | — |
| 2008-12-17 | $12.62 | $20.55 | 1,070,400 | — | — |
| 2008-12-16 | $11.87 | $19.32 | 1,019,300 | — | — |
| 2008-12-15 | $11.73 | $19.10 | 557,700 | — | — |
| 2008-12-12 | $11.64 | $18.95 | 754,100 | — | — |
| 2008-12-11 | $11.49 | $18.71 | 807,300 | — | — |
| 2008-12-10 | $12.22 | $19.89 | 1,065,100 | — | — |
| 2008-12-09 | $11.31 | $18.41 | 827,000 | — | — |
| 2008-12-08 | $11.00 | $17.91 | 1,121,700 | — | — |
| 2008-12-05 | $9.89 | $16.10 | 2,259,200 | — | — |
| 2008-12-04 | $11.28 | $18.36 | 669,900 | — | — |
| 2008-12-03 | $10.66 | $17.35 | 585,000 | — | — |
| 2008-12-02 | $10.40 | $16.93 | 1,172,100 | — | — |
| 2008-12-01 | $10.71 | $17.44 | 1,070,800 | — | — |
| 2008-11-28 | $11.89 | $19.36 | 659,100 | — | — |
| 2008-11-26 | $10.60 | $17.26 | 540,100 | — | — |
| 2008-11-25 | $9.79 | $15.94 | 568,000 | — | — |
| 2008-11-24 | $9.95 | $16.20 | 822,700 | — | — |
| 2008-11-21 | $9.01 | $14.67 | 1,117,400 | — | — |
| 2008-11-20 | $9.37 | $15.25 | 820,400 | — | — |
| 2008-11-19 | $11.14 | $18.14 | 547,000 | — | — |
| 2008-11-18 | $11.99 | $19.52 | 558,300 | — | — |
| 2008-11-17 | $12.57 | $20.46 | 311,900 | — | — |
| 2008-11-14 | $12.60 | $20.51 | 442,600 | — | — |
| 2008-11-13 | $13.54 | $22.04 | 776,000 | — | — |
| 2008-11-12 | $12.08 | $19.67 | 928,600 | — | — |
| 2008-11-11 | $13.45 | $21.90 | 472,600 | — | — |
| 2008-11-10 | $13.84 | $22.53 | 322,700 | — | — |
| 2008-11-07 | $13.73 | $22.35 | 755,400 | — | — |
| 2008-11-06 | $13.71 | $22.32 | 573,600 | — | — |
| 2008-11-05 | $15.18 | $24.71 | 831,500 | — | — |
| 2008-11-04 | $15.76 | $25.66 | 606,600 | — | — |
| 2008-11-03 | $14.20 | $23.12 | 509,200 | — | — |
| 2008-10-31 | $13.65 | $22.22 | 746,900 | — | — |
| 2008-10-30 | $12.79 | $20.82 | 439,700 | — | — |
| 2008-10-29 | $11.86 | $19.31 | 618,400 | — | — |
| 2008-10-28 | $11.21 | $18.25 | 954,600 | — | — |
| 2008-10-27 | $10.92 | $17.78 | 647,500 | — | — |
| 2008-10-24 | $11.65 | $18.97 | 1,075,500 | — | — |
| 2008-10-23 | $12.87 | $20.95 | 668,900 | — | — |
| 2008-10-22 | $13.35 | $21.73 | 622,800 | — | — |
| 2008-10-21 | $14.57 | $23.72 | 696,900 | — | — |
| 2008-10-20 | $14.73 | $23.98 | 756,500 | — | — |
| 2008-10-17 | $13.75 | $22.39 | 942,200 | — | — |
| 2008-10-16 | $14.46 | $23.54 | 1,141,500 | — | — |
| 2008-10-15 | $14.01 | $22.81 | 447,100 | — | — |
| 2008-10-14 | $15.97 | $26.00 | 942,900 | — | — |
| 2008-10-13 | $15.44 | $25.14 | 290,700 | — | — |
| 2008-10-10 | $12.30 | $20.02 | 1,163,000 | — | — |
| 2008-10-09 | $12.31 | $20.04 | 926,400 | — | — |
| 2008-10-08 | $13.76 | $22.40 | 1,195,200 | — | — |
| 2008-10-07 | $14.43 | $23.49 | 838,100 | — | — |
| 2008-10-06 | $16.75 | $27.27 | 946,100 | — | — |
| 2008-10-03 | $17.93 | $29.19 | 639,300 | — | — |
| 2008-10-02 | $18.58 | $30.25 | 685,600 | — | — |
| 2008-10-01 | $20.53 | $33.42 | 326,200 | — | — |
| 2008-09-30 | $21.56 | $35.10 | 574,500 | — | — |
| 2008-09-29 | $19.55 | $31.83 | 954,400 | — | — |
| 2008-09-26 | $22.75 | $37.04 | 344,200 | — | — |
| 2008-09-25 | $23.45 | $38.18 | 298,300 | — | — |
| 2008-09-24 | $23.20 | $37.77 | 375,600 | — | — |
| 2008-09-23 | $23.17 | $37.72 | 410,100 | — | — |
| 2008-09-22 | $23.57 | $38.37 | 322,700 | — | — |
| 2008-09-19 | $24.27 | $39.51 | 1,174,000 | — | — |
| 2008-09-18 | $21.62 | $35.20 | 1,029,700 | — | — |
| 2008-09-17 | $19.96 | $32.50 | 756,600 | — | — |
| 2008-09-16 | $21.27 | $34.63 | 1,126,000 | — | — |
| 2008-09-15 | $20.63 | $33.59 | 683,100 | — | — |
| 2008-09-12 | $22.77 | $37.07 | 463,300 | — | — |
| 2008-09-11 | $22.32 | $36.34 | 474,500 | — | — |
| 2008-09-10 | $22.74 | $37.02 | 857,000 | — | — |
| 2008-09-09 | $22.26 | $36.24 | 949,600 | — | — |
| 2008-09-08 | $24.95 | $40.62 | 578,100 | — | — |
| 2008-09-05 | $24.89 | $40.52 | 637,600 | — | — |
| 2008-09-04 | $26.49 | $43.13 | 637,600 | — | — |
| 2008-09-03 | $27.26 | $44.38 | 407,800 | — | — |
| 2008-09-02 | $27.69 | $45.08 | 405,800 | — | — |
| 2008-08-29 | $27.83 | $45.31 | 284,300 | — | — |
| 2008-08-28 | $28.46 | $46.33 | 464,900 | — | — |
| 2008-08-27 | $28.20 | $44.97 | 580,500 | — | — |
| 2008-08-26 | $27.65 | $44.09 | 317,600 | — | — |
| 2008-08-25 | $27.37 | $43.64 | 259,700 | — | — |
| 2008-08-22 | $27.47 | $43.80 | 229,100 | — | — |
| 2008-08-21 | $27.64 | $44.07 | 298,900 | — | — |
| 2008-08-20 | $27.24 | $43.43 | 296,700 | — | — |
| 2008-08-19 | $27.02 | $43.08 | 499,800 | — | — |
| 2008-08-18 | $27.65 | $44.09 | 848,200 | — | — |
| 2008-08-15 | $27.56 | $43.95 | 361,300 | — | — |
| 2008-08-14 | $27.62 | $44.04 | 254,600 | — | — |
| 2008-08-13 | $27.23 | $43.42 | 282,600 | — | — |
| 2008-08-12 | $26.34 | $42.00 | 153,300 | — | — |
| 2008-08-11 | $26.46 | $42.19 | 306,300 | — | — |
| 2008-08-08 | $25.98 | $41.43 | 266,700 | — | — |
| 2008-08-07 | $25.56 | $40.76 | 553,000 | — | — |
| 2008-08-06 | $26.82 | $42.77 | 315,400 | — | — |
| 2008-08-05 | $26.71 | $42.59 | 363,500 | — | — |
| 2008-08-04 | $26.61 | $42.43 | 587,100 | — | — |
| 2008-08-01 | $28.85 | $46.00 | 337,400 | — | — |
| 2008-07-31 | $29.74 | $47.42 | 329,500 | — | — |
| 2008-07-30 | $29.66 | $47.29 | 382,100 | — | — |
| 2008-07-29 | $29.48 | $47.01 | 429,200 | — | — |
| 2008-07-28 | $28.63 | $45.65 | 405,400 | — | — |
| 2008-07-25 | $29.58 | $47.17 | 391,700 | — | — |
| 2008-07-24 | $29.47 | $46.99 | 449,700 | — | — |
| 2008-07-23 | $29.55 | $47.12 | 451,800 | — | — |
| 2008-07-22 | $29.26 | $46.66 | 566,700 | — | — |
| 2008-07-21 | $29.29 | $46.70 | 475,400 | — | — |
| 2008-07-18 | $29.12 | $46.43 | 296,000 | — | — |
| 2008-07-17 | $29.35 | $46.80 | 368,200 | — | — |
| 2008-07-16 | $29.09 | $46.38 | 359,400 | — | — |
| 2008-07-15 | $29.14 | $46.46 | 413,800 | — | — |
| 2008-07-14 | $29.44 | $46.94 | 480,700 | — | — |
| 2008-07-11 | $29.03 | $46.29 | 782,700 | — | — |
| 2008-07-10 | $28.32 | $45.16 | 401,600 | — | — |
| 2008-07-09 | $27.70 | $44.17 | 372,400 | — | — |
| 2008-07-08 | $27.69 | $44.15 | 511,500 | — | — |
| 2008-07-07 | $27.02 | $43.08 | 599,800 | — | — |
| 2008-07-03 | $27.88 | $44.46 | 282,200 | — | — |
| 2008-07-02 | $28.26 | $45.06 | 576,700 | — | — |
| 2008-07-01 | $29.23 | $46.61 | 455,800 | — | — |
| 2008-06-30 | $29.53 | $47.09 | 606,200 | — | — |
| 2008-06-27 | $28.95 | $46.16 | 1,170,400 | — | — |
| 2008-06-26 | $29.39 | $46.86 | 360,300 | — | — |
| 2008-06-25 | $29.39 | $46.86 | 399,600 | — | — |
| 2008-06-24 | $29.76 | $47.45 | 580,000 | — | — |
| 2008-06-23 | $29.41 | $46.89 | 487,600 | — | — |
| 2008-06-20 | $28.94 | $46.15 | 486,200 | — | — |
| 2008-06-19 | $29.78 | $47.48 | 278,200 | — | — |
| 2008-06-18 | $29.68 | $47.33 | 337,000 | — | — |
| 2008-06-17 | $29.63 | $47.25 | 408,500 | — | — |
| 2008-06-16 | $28.62 | $45.64 | 254,200 | — | — |
| 2008-06-13 | $28.49 | $45.43 | 403,400 | — | — |
| 2008-06-12 | $28.97 | $45.30 | 329,200 | — | — |
| 2008-06-11 | $29.41 | $45.99 | 600,000 | — | — |
| 2008-06-10 | $30.52 | $47.72 | 502,300 | — | — |
| 2008-06-09 | $30.17 | $47.18 | 319,700 | — | — |
| 2008-06-06 | $29.93 | $46.80 | 315,000 | — | — |
| 2008-06-05 | $31.25 | $48.87 | 256,900 | — | — |
| 2008-06-04 | $31.22 | $48.82 | 316,400 | — | — |
| 2008-06-03 | $30.60 | $47.85 | 315,000 | — | — |
| 2008-06-02 | $30.96 | $48.41 | 293,500 | — | — |
| 2008-05-30 | $30.69 | $47.99 | 197,100 | — | — |
| 2008-05-29 | $30.51 | $47.71 | 436,700 | — | — |
| 2008-05-28 | $30.14 | $47.13 | 342,900 | — | — |
| 2008-05-27 | $30.25 | $47.30 | 344,700 | — | — |
| 2008-05-23 | $29.93 | $46.80 | 554,000 | — | — |
| 2008-05-22 | $30.63 | $47.90 | 836,100 | — | — |
| 2008-05-21 | $32.27 | $50.46 | 312,600 | — | — |
| 2008-05-20 | $32.43 | $50.71 | 312,500 | — | — |
| 2008-05-19 | $32.09 | $50.18 | 487,000 | — | — |
| 2008-05-16 | $31.78 | $49.69 | 365,800 | — | — |
| 2008-05-15 | $31.29 | $48.93 | 243,600 | — | — |
| 2008-05-14 | $30.84 | $48.22 | 246,200 | — | — |
| 2008-05-13 | $30.79 | $48.15 | 186,000 | — | — |
| 2008-05-12 | $30.47 | $47.65 | 316,800 | — | — |
| 2008-05-09 | $29.83 | $46.65 | 248,900 | — | — |
| 2008-05-08 | $30.08 | $47.04 | 290,800 | — | — |
| 2008-05-07 | $30.38 | $47.51 | 231,900 | — | — |
| 2008-05-06 | $30.65 | $47.93 | 202,700 | — | — |
| 2008-05-05 | $30.36 | $47.47 | 299,000 | — | — |
| 2008-05-02 | $30.76 | $48.10 | 294,700 | — | — |
| 2008-05-01 | $31.14 | $48.69 | 455,400 | — | — |
| 2008-04-30 | $30.32 | $47.41 | 502,000 | — | — |
| 2008-04-29 | $29.74 | $46.50 | 424,900 | — | — |
| 2008-04-28 | $29.87 | $46.71 | 453,900 | — | — |
| 2008-04-25 | $29.56 | $46.22 | 225,400 | — | — |
| 2008-04-24 | $29.57 | $46.24 | 253,200 | — | — |
| 2008-04-23 | $29.29 | $45.80 | 183,400 | — | — |
| 2008-04-22 | $29.05 | $45.43 | 232,400 | — | — |
| 2008-04-21 | $29.28 | $45.79 | 200,900 | — | — |
| 2008-04-18 | $29.28 | $45.79 | 302,800 | — | — |
| 2008-04-17 | $28.99 | $45.33 | 261,600 | — | — |
| 2008-04-16 | $28.84 | $45.10 | 319,200 | — | — |
| 2008-04-15 | $28.24 | $44.16 | 192,200 | — | — |
| 2008-04-14 | $27.71 | $43.33 | 221,800 | — | — |
| 2008-04-11 | $27.65 | $43.24 | 284,700 | — | — |
| 2008-04-10 | $27.87 | $43.58 | 358,100 | — | — |
| 2008-04-09 | $27.43 | $42.89 | 284,300 | — | — |
| 2008-04-08 | $27.61 | $43.17 | 267,400 | — | — |
| 2008-04-07 | $27.07 | $42.33 | 224,400 | — | — |
| 2008-04-04 | $27.06 | $42.31 | 264,000 | — | — |
| 2008-04-03 | $27.00 | $42.22 | 241,400 | — | — |
| 2008-04-02 | $26.69 | $41.74 | 313,200 | — | — |
| 2008-04-01 | $26.58 | $41.56 | 270,400 | — | — |
| 2008-03-31 | $26.28 | $41.09 | 311,500 | — | — |
| 2008-03-28 | $26.41 | $41.30 | 332,900 | — | — |
| 2008-03-27 | $26.36 | $41.22 | 521,400 | — | — |
| 2008-03-26 | $25.97 | $40.61 | 217,700 | — | — |
| 2008-03-25 | $25.81 | $40.36 | 382,700 | — | — |
| 2008-03-24 | $25.68 | $40.16 | 229,900 | — | — |
| 2008-03-20 | $25.28 | $39.53 | 683,900 | — | — |
| 2008-03-19 | $24.53 | $38.36 | 257,100 | — | — |
| 2008-03-18 | $25.41 | $39.73 | 402,800 | — | — |
| 2008-03-17 | $23.92 | $37.40 | 398,500 | — | — |
| 2008-03-14 | $24.84 | $38.84 | 411,600 | — | — |
| 2008-03-13 | $25.51 | $39.89 | 327,600 | — | — |
| 2008-03-12 | $24.68 | $38.59 | 332,600 | — | — |
| 2008-03-11 | $25.10 | $39.25 | 535,000 | — | — |
| 2008-03-10 | $23.86 | $37.31 | 329,000 | — | — |
| 2008-03-07 | $24.75 | $38.70 | 472,600 | — | — |
| 2008-03-06 | $25.29 | $39.55 | 984,900 | — | — |
| 2008-03-05 | $26.56 | $41.53 | 950,200 | — | — |
| 2008-03-04 | $25.98 | $40.62 | 713,700 | — | — |
| 2008-03-03 | $25.93 | $40.55 | 575,000 | — | — |
| 2008-02-29 | $25.84 | $40.41 | 830,000 | — | — |
| 2008-02-28 | $26.37 | $41.23 | 841,900 | — | — |
| 2008-02-27 | $26.08 | $40.78 | 425,900 | — | — |
| 2008-02-26 | $26.57 | $41.55 | 388,600 | — | — |
| 2008-02-25 | $27.01 | $42.24 | 378,900 | — | — |
| 2008-02-22 | $26.00 | $40.66 | 366,300 | — | — |
| 2008-02-21 | $27.03 | $41.41 | 355,000 | — | — |
| 2008-02-20 | $28.01 | $42.91 | 269,800 | — | — |
| 2008-02-19 | $27.85 | $42.66 | 363,300 | — | — |
| 2008-02-15 | $27.36 | $41.91 | 536,600 | — | — |
| 2008-02-14 | $27.66 | $42.37 | 428,800 | — | — |
| 2008-02-13 | $27.56 | $42.22 | 333,400 | — | — |
| 2008-02-12 | $27.10 | $41.51 | 400,300 | — | — |
| 2008-02-11 | $26.54 | $40.66 | 317,800 | — | — |
| 2008-02-08 | $26.59 | $40.73 | 225,200 | — | — |
| 2008-02-07 | $27.25 | $41.74 | 413,500 | — | — |
| 2008-02-06 | $26.16 | $40.07 | 485,400 | — | — |
| 2008-02-05 | $25.97 | $39.78 | 343,200 | — | — |
| 2008-02-04 | $25.94 | $39.74 | 277,700 | — | — |
| 2008-02-01 | $26.82 | $41.09 | 334,100 | — | — |
| 2008-01-31 | $26.20 | $40.14 | 460,100 | — | — |
| 2008-01-30 | $24.99 | $38.28 | 596,100 | — | — |
| 2008-01-29 | $24.36 | $37.32 | 264,800 | — | — |
| 2008-01-28 | $24.40 | $37.38 | 588,400 | — | — |
| 2008-01-25 | $23.80 | $36.46 | 253,200 | — | — |
| 2008-01-24 | $23.54 | $36.06 | 552,500 | — | — |
| 2008-01-23 | $23.97 | $36.72 | 712,900 | — | — |
| 2008-01-22 | $24.13 | $36.96 | 945,600 | — | — |
| 2008-01-18 | $23.87 | $36.57 | 404,000 | — | — |
| 2008-01-17 | $24.37 | $37.33 | 540,400 | — | — |
| 2008-01-16 | $24.87 | $38.10 | 449,800 | — | — |
| 2008-01-15 | $25.77 | $39.48 | 246,000 | — | — |
| 2008-01-14 | $26.57 | $40.70 | 271,300 | — | — |
| 2008-01-11 | $26.21 | $40.15 | 229,200 | — | — |
| 2008-01-10 | $26.51 | $40.61 | 258,200 | — | — |
| 2008-01-09 | $26.77 | $41.01 | 425,600 | — | — |
| 2008-01-08 | $26.14 | $40.04 | 272,800 | — | — |
| 2008-01-07 | $26.39 | $40.43 | 353,200 | — | — |
| 2008-01-04 | $26.48 | $40.56 | 216,500 | — | — |
| 2008-01-03 | $27.70 | $42.43 | 254,900 | — | — |
| 2008-01-02 | $27.80 | $42.59 | 263,200 | — | — |